Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh
· Delayed Price · Currency is BDT 34.00
-1.10 (-3.13%)
At close: Apr 28, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.50 | 33.60 | 34.00 | 34.00 | -3.13% | 1,093,932 |
| Apr 27, 2026 | 35.10 | 36.50 | 34.20 | 35.10 | 35.10 | 3.24% | 1,473,166 |
| Apr 26, 2026 | 31.80 | 34.70 | 31.70 | 34.00 | 34.00 | 7.59% | 1,558,276 |
| Apr 23, 2026 | 31.30 | 32.00 | 30.30 | 31.60 | 31.60 | 1.28% | 521,764 |
| Apr 22, 2026 | 32.50 | 33.60 | 30.40 | 31.20 | 31.20 | -2.80% | 818,203 |
| Apr 21, 2026 | 31.40 | 32.90 | 30.70 | 32.10 | 32.10 | 2.88% | 910,716 |
| Apr 20, 2026 | 31.70 | 31.80 | 30.70 | 31.20 | 31.20 | -0.32% | 832,364 |
| Apr 19, 2026 | 28.80 | 31.30 | 28.50 | 31.30 | 31.30 | 9.82% | 1,465,939 |
| Apr 16, 2026 | 28.40 | 29.00 | 28.00 | 28.50 | 28.50 | 0.71% | 195,628 |
| Apr 15, 2026 | 28.00 | 29.00 | 27.70 | 28.30 | 28.30 | 2.54% | 405,572 |
| Apr 13, 2026 | 27.60 | 28.50 | 27.40 | 27.60 | 27.60 | -2.47% | 192,839 |
| Apr 12, 2026 | 27.00 | 28.60 | 27.00 | 28.30 | 28.30 | 4.81% | 249,127 |
| Apr 9, 2026 | 27.50 | 27.60 | 26.70 | 27.00 | 27.00 | -1.82% | 134,531 |
| Apr 8, 2026 | 27.70 | 27.90 | 27.20 | 27.50 | 27.50 | 2.61% | 155,815 |
| Apr 7, 2026 | 26.80 | 27.10 | 26.70 | 26.80 | 26.80 | 0.75% | 49,524 |
| Apr 6, 2026 | 26.90 | 27.00 | 26.40 | 26.60 | 26.60 | - | 84,964 |
| Apr 5, 2026 | 28.00 | 28.00 | 26.30 | 26.60 | 26.60 | -3.62% | 81,091 |
| Apr 2, 2026 | 27.60 | 28.90 | 27.40 | 27.60 | 27.60 | -2.13% | 248,138 |
| Apr 1, 2026 | 27.70 | 28.40 | 27.40 | 28.20 | 28.20 | 4.44% | 126,966 |
| Mar 31, 2026 | 27.00 | 27.30 | 26.80 | 27.00 | 27.00 | - | 95,623 |
| Mar 30, 2026 | 27.00 | 27.40 | 26.70 | 27.00 | 27.00 | -0.37% | 118,320 |
| Mar 29, 2026 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 107,382 |
| Mar 25, 2026 | 26.00 | 27.50 | 26.00 | 27.40 | 27.40 | 5.38% | 67,422 |
| Mar 24, 2026 | 26.70 | 26.80 | 25.90 | 26.00 | 26.00 | -2.99% | 178,319 |
| Mar 16, 2026 | 26.90 | 26.90 | 26.40 | 26.80 | 26.80 | 0.75% | 36,360 |
| Mar 15, 2026 | 28.70 | 28.70 | 26.40 | 26.60 | 26.60 | -4.32% | 120,477 |
| Mar 12, 2026 | 28.70 | 28.70 | 26.60 | 27.80 | 27.80 | - | 78,290 |
| Mar 11, 2026 | 27.00 | 27.90 | 26.40 | 27.80 | 27.80 | 1.09% | 55,840 |
| Mar 10, 2026 | 26.40 | 27.90 | 25.70 | 27.50 | 27.50 | 6.59% | 80,372 |
| Mar 9, 2026 | 26.30 | 26.30 | 25.00 | 25.80 | 25.80 | 2.79% | 61,526 |
| Mar 8, 2026 | 25.60 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 28,792 |
| Mar 5, 2026 | 26.10 | 27.40 | 25.80 | 26.00 | 26.00 | -0.76% | 46,410 |
| Mar 4, 2026 | 27.10 | 27.10 | 26.00 | 26.20 | 26.20 | 0.38% | 79,919 |
| Mar 3, 2026 | 26.10 | 27.80 | 26.10 | 26.10 | 26.10 | -6.12% | 82,646 |
| Mar 2, 2026 | 28.00 | 28.70 | 27.70 | 27.80 | 27.80 | 0.72% | 61,100 |
| Mar 1, 2026 | 26.20 | 28.00 | 26.20 | 27.60 | 27.60 | -4.17% | 81,429 |
| Feb 26, 2026 | 28.80 | 29.60 | 28.60 | 28.80 | 28.80 | -0.35% | 51,075 |
| Feb 25, 2026 | 28.90 | 29.30 | 28.60 | 28.90 | 28.90 | -1.37% | 71,217 |
| Feb 24, 2026 | 29.90 | 30.10 | 29.20 | 29.30 | 29.30 | -1.01% | 103,083 |
| Feb 23, 2026 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | 1.37% | 66,970 |
| Feb 22, 2026 | 29.20 | 29.70 | 29.00 | 29.20 | 29.20 | - | 92,816 |
| Feb 19, 2026 | 29.20 | 30.00 | 28.80 | 29.20 | 29.20 | -1.68% | 66,683 |
| Feb 18, 2026 | 30.40 | 30.80 | 29.50 | 29.70 | 29.70 | -2.62% | 151,410 |
| Feb 17, 2026 | 31.70 | 32.00 | 30.30 | 30.50 | 30.50 | -3.17% | 532,944 |
| Feb 16, 2026 | 31.50 | 31.90 | 30.00 | 31.50 | 31.50 | 5.35% | 431,939 |
| Feb 15, 2026 | 29.60 | 30.20 | 28.70 | 29.90 | 29.90 | 4.55% | 321,041 |
| Feb 10, 2026 | 28.60 | 29.50 | 28.50 | 28.60 | 28.60 | -1.38% | 105,346 |
| Feb 9, 2026 | 29.00 | 29.20 | 28.30 | 29.00 | 29.00 | 2.47% | 162,833 |
| Feb 8, 2026 | 28.50 | 29.10 | 28.10 | 28.30 | 28.30 | 1.07% | 122,961 |
| Feb 5, 2026 | 29.00 | 29.40 | 27.90 | 28.00 | 28.00 | -2.78% | 71,405 |
| Feb 3, 2026 | 30.70 | 30.70 | 28.60 | 28.80 | 28.80 | -2.37% | 212,179 |
| Feb 2, 2026 | 30.60 | 30.90 | 29.20 | 29.50 | 29.50 | -1.67% | 233,819 |
| Feb 1, 2026 | 30.90 | 31.20 | 29.80 | 30.00 | 30.00 | -2.91% | 201,797 |
| Jan 29, 2026 | 32.30 | 32.30 | 30.60 | 30.90 | 30.90 | -1.90% | 388,650 |
| Jan 28, 2026 | 31.10 | 32.70 | 31.10 | 31.50 | 31.50 | 1.94% | 892,892 |
| Jan 27, 2026 | 30.30 | 31.20 | 29.70 | 30.90 | 30.90 | 2.32% | 501,881 |
| Jan 26, 2026 | 30.40 | 30.80 | 29.50 | 30.20 | 30.20 | -0.66% | 441,316 |
| Jan 25, 2026 | 29.40 | 31.70 | 29.00 | 30.40 | 30.40 | 4.11% | 664,384 |
| Jan 22, 2026 | 27.90 | 29.40 | 27.70 | 29.20 | 29.20 | 5.04% | 579,523 |
| Jan 21, 2026 | 27.80 | 28.40 | 27.50 | 27.80 | 27.80 | -1.42% | 206,088 |
| Jan 20, 2026 | 27.90 | 28.90 | 27.30 | 28.20 | 28.20 | 1.81% | 367,752 |
| Jan 19, 2026 | 27.70 | 28.40 | 26.80 | 27.70 | 27.70 | 2.59% | 458,836 |
| Jan 18, 2026 | 26.00 | 27.30 | 25.80 | 27.00 | 27.00 | 5.47% | 422,072 |
| Jan 15, 2026 | 26.10 | 26.70 | 25.50 | 25.60 | 25.60 | -1.92% | 204,111 |
| Jan 14, 2026 | 25.40 | 26.60 | 25.30 | 26.10 | 26.10 | 1.95% | 175,981 |
| Jan 13, 2026 | 25.00 | 26.40 | 25.00 | 25.60 | 25.60 | 4.49% | 226,502 |
| Jan 12, 2026 | 24.80 | 25.60 | 24.10 | 24.50 | 24.50 | -2.39% | 221,648 |
| Jan 11, 2026 | 25.80 | 26.00 | 24.70 | 25.10 | 25.10 | -3.83% | 29,990 |
| Jan 8, 2026 | 26.10 | 26.50 | 24.10 | 26.10 | 26.10 | - | 35,066 |
| Jan 7, 2026 | 26.20 | 26.40 | 25.80 | 26.10 | 26.10 | 1.56% | 36,261 |
| Jan 6, 2026 | 26.30 | 26.60 | 25.60 | 25.70 | 25.70 | -2.28% | 103,656 |
| Jan 5, 2026 | 26.10 | 26.80 | 26.00 | 26.30 | 26.30 | 1.94% | 117,900 |
| Jan 4, 2026 | 25.20 | 26.10 | 25.20 | 25.80 | 25.80 | 0.78% | 41,325 |
| Jan 1, 2026 | 25.60 | 25.80 | 25.20 | 25.60 | 25.60 | -0.39% | 19,894 |
| Dec 30, 2025 | 25.70 | 26.00 | 24.90 | 25.70 | 25.70 | -1.53% | 48,994 |
| Dec 29, 2025 | 26.10 | 26.50 | 24.50 | 26.10 | 26.10 | 5.67% | 13,299 |
| Dec 28, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.41% | 9,298 |
| Dec 24, 2025 | 24.60 | 25.00 | 23.00 | 24.60 | 24.60 | - | 27,583 |
| Dec 23, 2025 | 24.60 | 25.20 | 24.30 | 24.60 | 24.60 | -1.99% | 22,835 |
| Dec 22, 2025 | 25.40 | 25.40 | 24.70 | 25.10 | 25.10 | 2.03% | 25,480 |
| Dec 21, 2025 | 22.70 | 24.90 | 22.60 | 24.60 | 24.60 | -0.81% | 17,066 |
| Dec 18, 2025 | 24.40 | 25.30 | 24.40 | 24.80 | 24.80 | -2.36% | 14,087 |
| Dec 17, 2025 | 25.40 | 26.70 | 25.30 | 25.40 | 25.40 | - | 43,917 |
| Dec 15, 2025 | 25.70 | 26.40 | 25.30 | 25.40 | 25.40 | -0.78% | 108,980 |
| Dec 14, 2025 | 26.20 | 26.60 | 25.60 | 25.60 | 25.60 | -2.29% | 121,269 |
| Dec 11, 2025 | 25.90 | 26.40 | 25.30 | 26.20 | 26.20 | 2.75% | 70,660 |
| Dec 10, 2025 | 25.50 | 26.30 | 25.30 | 25.50 | 25.50 | 0.79% | 133,731 |
| Dec 9, 2025 | 25.00 | 26.00 | 24.80 | 25.30 | 25.30 | 3.27% | 113,461 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 1.24% | 29,664 |
| Dec 7, 2025 | 25.00 | 25.00 | 23.80 | 24.20 | 24.20 | -0.82% | 17,626 |
| Dec 4, 2025 | 25.70 | 25.70 | 24.30 | 24.40 | 24.40 | -1.61% | 8,838 |
| Dec 3, 2025 | 25.40 | 25.90 | 24.70 | 24.80 | 24.80 | -1.59% | 32,746 |
| Dec 2, 2025 | 25.00 | 25.30 | 24.50 | 25.20 | 25.20 | 2.86% | 40,933 |
| Dec 1, 2025 | 24.50 | 25.60 | 24.50 | 24.50 | 24.50 | -3.16% | 35,340 |
| Nov 30, 2025 | 26.20 | 26.20 | 25.20 | 25.30 | 25.30 | -1.56% | 62,458 |
| Nov 27, 2025 | 25.70 | 26.40 | 25.40 | 25.70 | 25.70 | -1.15% | 167,499 |
| Nov 26, 2025 | 26.00 | 26.50 | 25.30 | 26.00 | 26.00 | 2.77% | 134,760 |
| Nov 25, 2025 | 27.00 | 27.00 | 24.90 | 25.30 | 25.30 | -3.07% | 118,856 |
| Nov 24, 2025 | 24.70 | 26.50 | 24.50 | 26.10 | 26.10 | 7.85% | 151,573 |
| Nov 23, 2025 | 23.80 | 24.50 | 23.20 | 24.20 | 24.20 | 2.98% | 43,329 |